Italia markets closed

Stereotaxis, Inc. (STXS)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,6800-0,1000 (-5,62%)
Alla chiusura: 04:00PM EDT
1,6500 -0,03 (-1,79%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
23 set 2022 - 23 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20231,77001,78001,65001,68001,6800102.655
21 set 20231,78001,81001,73001,78001,780071.500
20 set 20231,79001,82001,76001,77001,7700153.800
19 set 20231,70001,82001,64001,79001,7900347.400
18 set 20231,62001,64001,59001,61001,6100122.500
15 set 20231,65001,66001,56001,62001,6200447.100
14 set 20231,68001,68001,63001,65001,6500112.700
13 set 20231,71001,73001,65001,67001,6700100.000
12 set 20231,70001,75001,68001,71001,710076.000
11 set 20231,65001,74001,61001,68001,6800123.700
08 set 20231,72001,75001,69001,69001,690091.700
07 set 20231,82001,82001,73001,75001,750085.800
06 set 20231,85001,86001,76001,82001,8200103.400
05 set 20231,82001,89001,77001,84001,8400207.300
01 set 20231,73001,86001,70001,82001,8200283.600
31 ago 20231,72001,79001,70001,70001,7000155.500
30 ago 20231,74001,76001,66001,70001,7000126.100
29 ago 20231,67001,75001,65001,73001,730094.800
28 ago 20231,66001,76001,62001,73001,7300139.300
25 ago 20231,75001,77001,65001,66001,6600146.400
24 ago 20231,74001,82001,71001,78001,7800256.900
23 ago 20231,75001,79001,70001,71001,7100100.400
22 ago 20231,64001,88001,64001,77001,7700514.500
21 ago 20231,56001,71001,54001,66001,6600333.900
18 ago 20231,49001,58001,48001,55001,550097.000
17 ago 20231,59001,59001,49001,52001,520085.500
16 ago 20231,56001,58001,51001,56001,560092.700
15 ago 20231,54001,60001,54001,56001,560058.800
14 ago 20231,58001,58001,51001,56001,560064.800
11 ago 20231,60001,60001,54001,56001,560065.300
10 ago 20231,47001,63001,45001,61001,6100502.000
09 ago 20231,40001,44001,40001,42001,4200122.900
08 ago 20231,52001,52001,33001,42001,4200497.800
07 ago 20231,50001,51001,46001,50001,5000133.800
04 ago 20231,48001,50001,47001,48001,480056.100
03 ago 20231,51001,54001,44001,47001,4700243.800
02 ago 20231,48001,52001,47001,51001,5100154.800
01 ago 20231,56001,56001,48001,49001,4900112.200
31 lug 20231,49001,59001,49001,55001,5500177.500
28 lug 20231,46001,52001,44001,52001,5200156.500
27 lug 20231,49001,51001,42001,46001,4600206.600
26 lug 20231,51001,56001,48001,49001,4900133.700
25 lug 20231,57001,62001,50001,50001,5000235.300
24 lug 20231,62001,62001,57001,59001,590082.600
21 lug 20231,53001,61001,50001,61001,6100134.400
20 lug 20231,51001,56001,48001,51001,5100272.000
19 lug 20231,51001,54001,48001,50001,5000275.700
18 lug 20231,50001,53001,47001,51001,5100528.200
17 lug 20231,47001,49001,46001,48001,480085.200
14 lug 20231,55001,56001,47001,49001,4900121.900
13 lug 20231,50001,53001,48001,50001,5000290.500
12 lug 20231,51001,52001,48001,49001,490089.800
11 lug 20231,48001,51001,47001,49001,490078.300
10 lug 20231,48001,52001,45001,48001,480044.500
07 lug 20231,49001,52001,47001,49001,4900133.800
06 lug 20231,51001,52001,43001,47001,4700287.400
05 lug 20231,55001,56001,51001,51001,5100123.600
03 lug 20231,56001,61001,51001,54001,5400149.300
30 giu 20231,54001,57001,51001,53001,5300137.400
29 giu 20231,51001,56001,50001,53001,5300189.100
28 giu 20231,56001,60001,50001,51001,5100183.500
27 giu 20231,57001,60001,52001,56001,5600191.800
26 giu 20231,64001,65001,56001,58001,5800212.600
23 giu 20231,52001,64001,52001,61001,6100299.300
22 giu 20231,60001,61001,50001,54001,5400366.300
21 giu 20231,60001,61001,55001,55001,5500263.400
20 giu 20231,73001,73001,59001,60001,6000433.800
16 giu 20231,80001,86001,59001,61001,61002.217.400
15 giu 20232,00002,09002,00002,02002,020077.300
14 giu 20232,04002,13002,00002,01002,010096.200
13 giu 20232,18002,35002,03002,04002,0400396.900
12 giu 20232,11002,22002,08002,18002,1800182.700
09 giu 20232,14002,21002,10002,10002,100072.200
08 giu 20232,13002,21002,10002,14002,1400325.600
07 giu 20232,15002,17002,10002,14002,140094.600
06 giu 20232,14002,21002,14002,17002,170061.100
05 giu 20232,21002,25002,12002,13002,130097.600
02 giu 20232,26002,26002,15002,22002,2200327.700
01 giu 20232,26002,31002,18002,27002,2700355.500
31 mag 20232,19002,34002,11002,27002,2700400.100
30 mag 20232,23002,29002,10002,20002,2000189.700
26 mag 20232,12002,23002,05002,22002,2200171.500
25 mag 20232,03002,12002,03002,10002,1000196.800
24 mag 20232,06002,17002,02002,11002,1100183.000
23 mag 20232,11002,15001,97002,07002,0700435.800
22 mag 20232,19002,26002,06002,16002,1600826.300
19 mag 20231,84002,38001,82002,25002,25004.971.300
18 mag 20231,69001,75001,66001,69001,6900497.200
17 mag 20231,77001,77001,68001,69001,6900165.000
16 mag 20231,67001,84001,65001,76001,7600253.800
15 mag 20231,70001,73001,61001,68001,6800440.400
12 mag 20231,75001,76001,70001,72001,7200109.800
11 mag 20231,77001,82001,71001,74001,740099.200
10 mag 20231,73001,81001,71001,79001,7900182.600
09 mag 20231,73001,77001,63001,73001,7300249.100
08 mag 20231,82001,84001,75001,76001,7600158.200
05 mag 20231,77001,88001,76001,83001,8300164.100
04 mag 20231,77001,80001,71001,76001,760060.500
03 mag 20231,77001,83001,76001,76001,7600129.200
02 mag 20231,79001,80001,72001,76001,7600243.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...